Esso Societe Anonyme Francaise(DE:EH8)
€74.75-0.35 (-0.60%)
DE:EH8
Esso Societe Anonyme Francaise historical prices
€74.75
At close:-0.35 (-0.60%)
Esso Societe Anonyme Francaise (EH8) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 75.30 | 75.30 | 74.75 | 74.75 | 74.75 | -0.60% | 10 | 0.51 |
| Nov 09, 2026 | 75.75 | 75.75 | 75.10 | 75.10 | 75.10 | -0.13% | 0 | 0.00 |
| Nov 06, 2026 | 75.80 | 75.80 | 74.55 | 75.20 | 75.20 | -1.76% | 119 | 6.77 |
| Nov 05, 2026 | 75.35 | 76.55 | 75.35 | 76.55 | 76.55 | -1.03% | 0 | 0.00 |
| Nov 04, 2026 | 77.15 | 77.35 | 77.15 | 77.35 | 77.35 | +0.45% | 0 | 0.00 |
| Nov 03, 2026 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | +0.92% | 10 | 0.55 |
| Nov 02, 2026 | 77.95 | 77.95 | 76.30 | 76.30 | 76.30 | -1.68% | 0 | 0.00 |
| Oct 30, 2026 | 78.35 | 78.35 | 77.60 | 77.60 | 77.60 | +1.11% | 9 | 0.48 |
| Oct 29, 2026 | 74.25 | 76.75 | 74.25 | 76.75 | 76.75 | +8.56% | 71 | 4.05 |
| Oct 28, 2026 | 73.55 | 73.55 | 70.70 | 70.70 | 70.70 | -1.53% | 0 | 0.00 |
| Oct 27, 2026 | 72.50 | 72.50 | 71.80 | 71.80 | 71.80 | -1.58% | 0 | 0.00 |
| Oct 26, 2026 | 74.00 | 74.00 | 72.95 | 72.95 | 72.95 | +2.17% | 0 | 0.00 |
| Oct 23, 2026 | 71.20 | 71.40 | 71.20 | 71.40 | 71.40 | -2.33% | 58 | 3.49 |
| Oct 22, 2026 | 75.10 | 75.10 | 73.10 | 73.10 | 73.10 | -3.43% | 0 | 0.00 |
| Oct 21, 2026 | 76.15 | 76.15 | 75.70 | 75.70 | 75.70 | -1.69% | 0 | 0.00 |
| Oct 20, 2026 | 76.50 | 77.00 | 76.50 | 77.00 | 77.00 | +0.20% | 0 | 0.00 |
| Oct 19, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | -4.42% | 0 | 0.00 |
| Oct 16, 2026 | 75.35 | 80.40 | 75.35 | 80.40 | 80.40 | +3.34% | 0 | 0.00 |
| Oct 15, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -2.26% | 0 | 0.00 |
| Oct 14, 2026 | 82.65 | 82.65 | 79.60 | 79.60 | 79.60 | -6.02% | 110 | 7.40 |
| Oct 13, 2026 | 80.75 | 84.70 | 80.75 | 84.70 | 84.70 | +3.86% | 154 | 12.39 |
| Oct 12, 2026 | 80.55 | 81.55 | 80.55 | 81.55 | 81.55 | +5.36% | 0 | 0.00 |
| Oct 09, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -2.82% | 0 | 0.00 |
| Oct 08, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -1.85% | 0 | 0.00 |
| Oct 07, 2026 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | -0.55% | 0 | 0.00 |
| Oct 06, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.12% | 0 | 0.00 |
| Oct 05, 2026 | 81.20 | 81.70 | 81.20 | 81.70 | 81.70 | -2.10% | 0 | 0.00 |
| Oct 02, 2026 | 83.00 | 83.45 | 83.00 | 83.45 | 83.45 | +0.48% | 0 | 0.00 |
| Oct 01, 2026 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | -8.74% | 0 | 0.00 |
| Sep 30, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -3.75% | 0 | 0.00 |
| Sep 29, 2026 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | -0.37% | 0 | 0.00 |
| Sep 28, 2026 | 100.10 | 100.10 | 94.90 | 94.90 | 94.90 | -2.11% | 0 | 0.00 |
| Sep 25, 2026 | 97.45 | 97.45 | 96.95 | 96.95 | 96.95 | -3.05% | 0 | 0.00 |
| Sep 24, 2026 | 100.90 | 100.90 | 100.00 | 100.00 | 100.00 | -1.67% | 0 | 0.00 |
| Sep 23, 2026 | 94.35 | 101.70 | 94.35 | 101.70 | 101.70 | +7.51% | 100 | 9.09 |
| Sep 22, 2026 | 96.00 | 96.00 | 94.60 | 94.60 | 94.60 | -0.47% | 0 | 0.00 |
| Sep 21, 2026 | 95.25 | 95.25 | 95.05 | 95.05 | 95.05 | -3.94% | 230 | 31.30 |
| Sep 18, 2026 | 104.90 | 104.90 | 98.95 | 98.95 | 98.95 | -6.39% | 30 | 4.36 |
| Sep 17, 2026 | 104.90 | 105.70 | 104.90 | 105.70 | 105.70 | +0.57% | 0 | 0.00 |
| Sep 16, 2026 | 108.70 | 108.70 | 105.10 | 105.10 | 105.10 | -4.63% | 0 | 0.00 |
| Sep 15, 2026 | 104.90 | 110.20 | 104.90 | 110.20 | 110.20 | +5.56% | 0 | 0.00 |
| Sep 14, 2026 | 104.70 | 104.70 | 104.40 | 104.40 | 104.40 | +1.36% | 226 | 68.78 |
| Sep 11, 2026 | 105.40 | 105.40 | 103.00 | 103.00 | 103.00 | +6.51% | 0 | 0.00 |
| Sep 10, 2026 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | -0.92% | 0 | 0.00 |
| Sep 09, 2026 | 89.50 | 97.60 | 89.50 | 97.60 | 97.60 | +8.87% | 0 | 0.00 |
| Sep 08, 2026 | 89.45 | 89.65 | 89.40 | 89.65 | 89.65 | +0.39% | 0 | 0.00 |
| Sep 07, 2026 | 93.55 | 93.55 | 89.30 | 89.30 | 89.30 | -0.89% | 10 | 3.20 |
| Sep 04, 2026 | 85.75 | 90.10 | 85.75 | 90.10 | 90.10 | -0.17% | 0 | 0.00 |
| Sep 03, 2026 | 83.45 | 90.25 | 83.45 | 90.25 | 90.25 | +0.11% | 100 | 37.95 |
| Sep 02, 2026 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | +5.75% | 0 | 0.00 |
